Capital Southwest Corporation Historical Stock Prices

CSWC 
$35.08
*  
0.08
 negative 
0.23%
Get CSWC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
View:    CSWC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  35.11  35.58  34.771  35.08 34,046
04/17/2014 35.11 35.58 34.771 35.08 34,046
04/16/2014 34.69 35.19 34.33 35 51,143
04/15/2014 34.49 34.97 33.96 34.36 34,902
04/14/2014 34.68 34.8375 34 34.26 36,981
04/11/2014 34.02 34.535 34.01 34.3 40,186
04/10/2014 34.54 34.7375 33.93 34.42 129,518
04/09/2014 34.44 35.24 34.44 34.72 35,676
04/08/2014 33.66 34.74 33.66 34.36 46,634
04/07/2014 32.8 33.75 32.51 33.57 88,003
04/04/2014 33.33 33.38 32.011 32.75 84,069
04/03/2014 33.9 33.91 33.055 33.25 51,168
04/02/2014 34.32 34.32 33.77 33.93 63,272
04/01/2014 34.67 34.91 34.09 34.35 38,231
03/31/2014 35 35.29 34.43 34.72 102,586
03/28/2014 35 35 33.9 34.76 113,113
03/27/2014 35.24 35.39 34.81 35.08 38,769
03/26/2014 36 36 35.05 35.22 81,281
03/25/2014 35.74 36.21 35.12 35.97 32,176
03/24/2014 35.57 35.97 35 35.63 56,540
03/21/2014 35.22 35.72 35 35.63 193,189
03/20/2014 34.52 35.33 34.52 35.02 29,042
03/19/2014 34.93 35 34.77 34.98 52,516
03/18/2014 34.84 35.13 34.77 35.07 34,731
03/17/2014 35.19 35.51 34.75 34.91 49,204
03/14/2014 34.92 35.305 34.9 35.07 55,802
03/13/2014 35.33 35.33 34.85 35.1 40,633
03/12/2014 35 35.83 34.86 35.31 40,749
03/11/2014 35.37 35.95 35.02 35.3 32,661
03/10/2014 35.38 35.94 35.25 35.43 40,632
03/07/2014 35.3 35.99 34.92 35.56 42,522
03/06/2014 35 35.3302 34.76 35.01 27,121
03/05/2014 34.3 35.968 34.3 34.86 50,103
03/04/2014 34.7 35.95 34.33 35.15 84,743
03/03/2014 34.49 34.91 34.21 34.6 25,153
02/28/2014 34.91 34.91 34.39 34.68 26,642
02/27/2014 34.36 34.93 34.024 34.92 26,393
02/26/2014 34.83 35.47 34.11 34.42 18,673
02/25/2014 36.55 36.61 34.35 34.62 23,504
02/24/2014 35.65 36.82 34.95 36.63 16,435
02/21/2014 35.17 35.605 35 35.51 31,962
02/20/2014 34.33 35.42 34.03 34.99 30,942
02/19/2014 34.42 34.93 34.31 34.43 28,428
02/18/2014 33.66 34.76 33.64 34.64 74,562
02/14/2014 33.89 34.1 33.61 33.74 17,404
02/13/2014 33.55 34.0799 33.55 33.82 20,068
02/12/2014 33.77 34.29 33.57 33.74 56,831
02/11/2014 33.89 34.09 33.666 33.94 37,855
02/10/2014 33.25 33.98 33.11 33.82 24,027
02/07/2014 33.52 33.9 32.8104 33.49 47,578
02/06/2014 33.57 34.27 33.01 33.24 28,874
02/05/2014 33.91 34.67 33.5 33.93 28,668
02/04/2014 33.31 34.64 33.08 34.2 35,956
02/03/2014 34.37 35.474 33.01 33.23 39,169
01/31/2014 35.11 35.13 33.95 34.17 32,038
01/30/2014 35.1 35.71 34.75 35.55 24,957
01/29/2014 34.27 35 34.27 34.83 104,908
01/28/2014 34.31 35 33.95 34.66 42,736
01/27/2014 33.89 34.65 33.74 34.39 20,804
01/24/2014 34.72 34.75 33.91 34.28 32,509
01/23/2014 34.71 35.01 34.66 34.86 233,301
01/22/2014 34.87 35 34.55 34.98 32,059
01/21/2014 33.95 35 33.48 34.95 51,196
01/17/2014 33.97 33.97 33.1 33.52 31,146
01/16/2014 33.94 34.46 33.5925 33.94 24,371
01/15/2014 33.79 34.51 33.21 33.89 51,464
01/14/2014 33.46 34.4799 33.46 33.89 15,310
01/13/2014 34.37 34.61 33.1 33.4 25,463
01/10/2014 33.99 34.58 33.77 34.38 19,035
01/09/2014 34.24 34.325 33.64 33.97 15,812
01/08/2014 34.1 34.78 33.62 34.03 29,299
01/07/2014 34.18 34.55 33.61 34.18 48,627
01/06/2014 34.02 34.49 33.65 34.16 26,919
01/03/2014 34.55 34.81 33.67 33.96 32,319
01/02/2014 33.9 34.98 32.8 34.31 29,492
12/31/2013 34.82 35 34.56 34.87 27,996
12/30/2013 34.98 35 34.75 34.77 17,500
12/27/2013 35.09 35.09 34.77 35 20,220
12/26/2013 35 35 34.88 34.99 31,630
12/24/2013 34.99 35 34.95 35 11,523
12/23/2013 34.79 34.99 34.701 34.97 31,572
12/20/2013 34.17 35 34.17 34.83 70,014
12/19/2013 34.95 35 33.86 34 25,187
12/18/2013 34.34 35 34.25 35 31,496
12/17/2013 34.21 34.75 33.9 34.39 14,403
12/16/2013 33.73 34.79 33.73 34.59 20,300
12/13/2013 33.36 34.85 33.23 33.69 35,829
12/12/2013 32.86 33.66 32.86 33.31 18,561
12/11/2013 33.249 33.37 32.7201 32.9 32,357
12/10/2013 32.9 33.27 32.8 32.91 38,089
12/09/2013 33.66 34.16 32.6 32.86 24,519
12/06/2013 34.42 34.79 33.8 34.18 18,606
12/05/2013 34.05 34.09 33.4 34.04 15,482
12/04/2013 34.13 34.74 33.6 34.07 14,198
12/03/2013 33.33 34.25 33.19 34.14 12,225
12/02/2013 34.4 34.589 33.17 33.27 25,240
11/29/2013 34.51 34.99 34.2 34.31 37,331
11/27/2013 34.39 34.5 34 34.27 22,402
11/26/2013 34.75 34.91 34.25 34.48 31,825
11/25/2013 34.08 35 33.9501 34.54 16,726
11/22/2013 33.7 34.17 33.4 33.72 49,701
11/21/2013 33.67 34.06 33.38 33.6 24,533
11/20/2013 33.49 33.96 33.35 33.36 23,520
11/19/2013 33.26 33.79 33.11 33.28 28,438
11/18/2013 33.27 33.58 33.01 33.15 26,010
11/15/2013 32.97 33.5 32.89 33.24 20,908
11/14/2013 32.5 33.79 32.36 33.04 24,895
11/13/2013 32.19 33.01 31.925 32.47 26,528
11/12/2013 31.71 33.09 31.71 32.56 32,229
11/11/2013 31.9 33.08 31.5 31.8 69,883
11/08/2013 31.31 32.8 31.16 32.17 46,975
11/07/2013 32.76 32.76 31.31 31.4 28,830
11/06/2013 33.06 33.6895 32.21 32.73 22,273
11/05/2013 32.74 33.94 32.02 32.81 8,671
11/04/2013 32.55 33.08 32 32.82 31,327
11/01/2013 32.78 33 32.01 32.49 41,330
10/31/2013 33.28 33.83 32.69 32.87 21,864
10/30/2013 33.62 33.69 33.07 33.15 13,917
10/29/2013 33.76 33.9 32.9 33.57 30,454
10/28/2013 32.51 33.37 32.51 32.81 47,364
10/25/2013 32.68 33.3 32.03 32.59 11,287
10/24/2013 33.25 33.98 31.98 32.59 24,553
10/23/2013 33.95 33.95 33.07 33.53 18,160
10/22/2013 33.8 34.79 33.78 33.97 17,426
10/21/2013 34.93 35.05 33.53 33.75 23,713
10/18/2013 35.49 35.49 34.81 35 65,292
10/17/2013 33.43 35.27 33.43 34.95 15,845
10/16/2013 32.85 33.98 32.59 33.65 29,596
10/15/2013 32.9 33.29 32.415 32.57 10,099
10/14/2013 32.48 33.09 32.18 32.94 15,213
10/11/2013 32.29 33.25 32.21 32.73 42,081
10/10/2013 31.81 32.7 31.81 32.45 22,063
10/09/2013 32.01 32.22 31.5 31.5 15,217
10/08/2013 32.1 32.47 31.6 31.94 43,871
10/07/2013 31.99 32.64 31.78 32 39,598
10/04/2013 31.02 32.4 30.91 32.25 22,157
10/03/2013 32.08 32.08 30.851 31.11 35,840
10/02/2013 34.22 34.4 31.42 32.14 37,132
10/01/2013 34.31 34.5 34.2 34.49 10,219
09/30/2013 33.64 35.28 33.5584 34.21 25,896
09/27/2013 34.61 35.12 34.31 34.91 12,941
09/26/2013 35.35 35.6 34.68 34.86 11,348
09/25/2013 35.6 35.74 34.97 35.17 25,338
09/24/2013 35.46 35.75 35.04 35.36 23,125
09/23/2013 35.9 36.21 35.4 35.54 26,921
09/20/2013 35.14 36.3 35 35.79 118,218
09/19/2013 35.42 35.84 34.85 35.15 40,916
09/18/2013 35.42 35.96 35.071 35.25 26,830
09/17/2013 34.88 35.4 34.69 35.3 22,392
09/16/2013 35.79 35.79 34.6001 34.98 23,079
09/13/2013 35.24 35.72 34.21 35.59 14,638
09/12/2013 35.3 35.46 34.89 35.06 18,836
09/11/2013 35.43 35.835 34.55 35.1 32,602
09/10/2013 34.88 35.5 34.88 35.38 20,615
09/09/2013 34.38 34.97 34.07 34.65 32,213
09/06/2013 34.61 35.05 33.83 34.39 23,701
09/05/2013 34.56 34.97 34.2 34.35 16,702
09/04/2013 34.11 35.29 34.11 34.48 23,428
09/03/2013 33.39 34.28 32.67 33.97 7,807
08/30/2013 34.73 35.05 32.96 32.97 40,000
08/29/2013 33.61 35.07 33.61 34.86 27,445
08/28/2013 33.63 34.52 32.54 33.77 18,221
08/27/2013 34.17 34.5 33.51 33.52 21,432
08/26/2013 34.33 34.85 34.2 34.37 17,471
08/23/2013 34.23 34.6299 33.15 34.33 14,975
08/22/2013 33.49 34.8 32.5 34.51 29,946
08/21/2013 35.11 35.28 33.1 33.31 42,686
08/20/2013 34.2 35.19 34.09 35.1 38,964
08/19/2013 35.01 35.01 33.9 34 24,953
08/16/2013 34.02 34.9999 33.845 34.78 24,865
08/15/2013 34.15 34.6725 34.03 34.2675 32,948
08/14/2013 34.44 34.7425 34.2825 34.46 8,504
08/13/2013 35.09 35.1225 34.1503 34.44 34,716
08/12/2013 34.7725 35.2975 34.7725 35.1775 14,908
08/09/2013 35.0003 35.3732 34.7775 34.7775 8,720
08/08/2013 35.545 35.545 35.005 35.2225 12,748
08/07/2013 35.4675 35.495 35.05 35.2 7,036
08/06/2013 35.7475 35.8675 35.32 35.4375 17,632
08/05/2013 36.1475 36.1475 35.1726 35.6675 34,008
08/02/2013 36.2425 36.2425 35.8625 36.0725 50,016
08/01/2013 36.5075 36.5075 35.85 36.205 53,492
07/31/2013 36.2375 36.25 36.0625 36.245 31,832
07/30/2013 36.1375 36.275 35.9775 36.0725 15,192
07/29/2013 36.3025 36.305 36.0675 36.0925 16,092
07/26/2013 35.965 36.25 35.965 36.2475 33,312
07/25/2013 36.1875 36.26 36.0425 36.165 55,404
07/24/2013 35.8775 36.4 35.6975 36.4 142,856
07/23/2013 35.5975 35.825 35.2125 35.8175 99,404
07/22/2013 35.9575 36.22 35.5325 35.6325 17,940
07/19/2013 36.5675 36.7897 35.94 36.1825 45,028
07/18/2013 36.8525 37.2175 36.6775 36.7925 68,788
07/17/2013 37.0925 37.1325 36.425 36.685 20,676
07/16/2013 37.47 37.47 36.9275 37.0175 28,460
07/15/2013 37.3025 37.7225 36.9652 37.02 25,188
07/12/2013 36.365 37.4925 36.365 37.1125 36,260
07/11/2013 36.275 36.47 36.125 36.3125 34,280
07/10/2013 35.975 36.135 35.577 36.115 19,644
07/09/2013 36.6625 36.6625 36.1525 36.275 40,200
07/08/2013 36.6725 36.6725 36.155 36.3225 29,760
07/05/2013 35.5 36.7475 35.5 36.7375 13,920
07/03/2013 35.2075 35.36 34.8075 35.1625 6,024
07/02/2013 35.125 35.41 34.855 35.305 17,372
07/01/2013 34.9075 35.1375 34.6275 34.895 18,688
06/28/2013 34.1375 34.5075 33.8775 34.4575 190,836
06/27/2013 34.27 34.4925 33.895 34.1475 55,828
06/26/2013 34.6725 34.6725 33.7275 33.95 15,908
06/25/2013 34.705 34.705 33.94 34.25 29,392
06/24/2013 34.28 34.36 33.7125 34.1525 16,460
06/21/2013 34.49 34.7925 34.12 34.3575 52,908
06/20/2013 34.2975 34.85 34.2 34.3575 18,636
06/19/2013 34.7225 35.4 34.6125 34.76 11,028
06/18/2013 34.785 35.2225 34.6775 34.9275 22,844
06/17/2013 34.5975 35.3625 34.3075 35.0675 13,732
06/14/2013 35.3825 35.505 34.4075 34.4075 17,504
06/13/2013 34.6475 35.55 34.4125 35.55 25,952
06/12/2013 35.1725 35.4 34.5 34.6625 35,856
06/11/2013 34.425 35.1825 34.425 34.7225 7,660
06/10/2013 34.65 34.8675 34.3525 34.75 13,892
06/07/2013 35.365 35.375 34.4375 34.7 23,008
06/06/2013 35.2525 35.8125 34.84 35 27,452
06/05/2013 35 35.5675 34.7925 35.265 17,060
06/04/2013 35.1538 35.3325 35 35 14,300
06/03/2013 35.0075 35.75 34.8775 35.2225 52,952
05/31/2013 34.4075 34.71 34.0375 34.4725 28,200
05/30/2013 34.1975 34.7125 34.1975 34.7125 5,628
05/29/2013 34.3925 34.3925 33.875 34.14 39,668
05/28/2013 34.4225 34.95 34.375 34.61 30,848
05/24/2013 33.975 34.2125 33.8978 34 5,476
05/23/2013 33.585 34.2875 33.585 34.0925 10,396
05/22/2013 34.745 34.745 33.8125 34.015 19,884
05/21/2013 34.2875 34.3375 33.6675 33.775 8,732
05/20/2013 33.825 34.375 33.75 34.2475 11,576
05/17/2013 33.53 34.5 33.53 33.865 33,972
05/16/2013 33.5108 33.8325 33.4175 33.44 9,568
05/15/2013 34 34.25 33.5 33.665 20,528
05/14/2013 32.3813 34.75 32.3813 33.3075 19,236
05/13/2013 31.595 32.515 31.595 31.8625 13,160
05/10/2013 31.3975 31.9825 31.3975 31.9675 3,320
05/09/2013 30.85 31.7175 30.85 31.4613 20,732
05/08/2013 30.9025 31.1825 30.75 30.9475 14,568
05/07/2013 30.5075 31 30.3775 30.9025 9,892
05/06/2013 29.0138 30.7 29.0138 30.6375 169,652
05/03/2013 29.1625 29.2125 28.7825 29.06 19,292
05/02/2013 28.8 28.92 28.75 28.8525 40,012
05/01/2013 29.5875 29.5875 28.75 28.75 41,060
04/30/2013 28.9975 29.4225 28.9975 29.4225 20,096
04/29/2013 28.97 29.245 28.8875 28.9975 9,876
04/26/2013 28.895 29.1375 28.75 28.9275 21,744
04/25/2013 28.8375 29.0475 28.75 28.9225 10,520
04/24/2013 28.9375 29.3525 28.8475 28.975 13,524
04/23/2013 29.5875 29.5875 28.8775 28.9475 16,092
04/22/2013 28.5475 29.2325 28.5475 29.145 7,908
04/19/2013 28.2175 28.615 28.2175 28.55 17,796
04/18/2013 28.425 28.4425 28.1675 28.38 11,228
04/17/2013 28.92 29.9875 28.2125 28.3675 19,168
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?